中日本興業(9643)の株価時系列情報
中日本興業(9643)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/28 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
2000/12/26 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
2000/12/25 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
2000/12/22 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2000/12/21 | 10,000 | 10,000 | 10,000 | 10,000 | 300 |
2000/12/19 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2000/12/11 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2000/12/07 | 11,000 | 11,000 | 11,000 | 11,000 | 100 |
2000/12/05 | 11,000 | 11,000 | 11,000 | 11,000 | 100 |
2000/12/04 | 11,000 | 11,100 | 11,000 | 11,100 | 400 |
2000/11/30 | 9,510 | 10,100 | 9,510 | 10,100 | 400 |
2000/11/29 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
2000/11/27 | 7,550 | 7,550 | 7,290 | 7,300 | 300 |
2000/11/24 | 7,210 | 7,210 | 6,700 | 6,750 | 1,000 |
2000/11/22 | 8,580 | 8,580 | 7,600 | 7,600 | 1,300 |
2000/11/21 | 9,570 | 9,570 | 8,580 | 8,580 | 800 |
2000/11/20 | 9,990 | 9,990 | 9,550 | 9,550 | 500 |
2000/11/17 | 9,800 | 10,000 | 9,800 | 9,990 | 400 |
2000/11/16 | 10,500 | 10,500 | 10,000 | 10,000 | 400 |
2000/11/15 | 12,200 | 12,200 | 10,500 | 10,500 | 300 |
2000/11/10 | 12,500 | 12,500 | 12,400 | 12,400 | 300 |
2000/11/08 | 12,800 | 12,800 | 12,800 | 12,800 | 200 |
2000/11/06 | 12,600 | 12,600 | 12,600 | 12,600 | 100 |
2000/10/31 | 13,000 | 13,200 | 13,000 | 13,200 | 400 |
2000/10/30 | 13,000 | 13,000 | 13,000 | 13,000 | 100 |
2000/10/24 | 13,000 | 13,000 | 13,000 | 13,000 | 100 |
2000/10/23 | 13,000 | 13,000 | 13,000 | 13,000 | 200 |
2000/10/20 | 13,000 | 13,000 | 13,000 | 13,000 | 100 |
2000/10/18 | 13,300 | 13,300 | 13,300 | 13,300 | 100 |
2000/10/17 | 13,400 | 13,400 | 13,400 | 13,400 | 100 |
2000/10/16 | 13,300 | 13,300 | 13,300 | 13,300 | 100 |
2000/10/13 | 13,300 | 13,300 | 13,300 | 13,300 | 400 |
2000/10/12 | 13,300 | 13,300 | 13,300 | 13,300 | 100 |
2000/10/11 | 13,500 | 13,500 | 13,500 | 13,500 | 200 |
2000/10/05 | 15,500 | 15,500 | 15,500 | 15,500 | 100 |
2000/10/02 | 15,600 | 15,600 | 15,600 | 15,600 | 100 |
2000/09/26 | 16,000 | 16,000 | 15,500 | 15,500 | 200 |
2000/09/25 | 16,100 | 16,100 | 16,100 | 16,100 | 100 |
2000/09/22 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
2000/09/20 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
2000/09/18 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
2000/09/14 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
2000/09/11 | 16,200 | 16,200 | 16,000 | 16,000 | 200 |
2000/09/05 | 15,500 | 16,200 | 15,500 | 16,200 | 300 |
2000/09/04 | 15,900 | 15,900 | 15,900 | 15,900 | 200 |
2000/09/01 | 16,000 | 16,000 | 16,000 | 16,000 | 200 |
2000/08/31 | 16,100 | 16,100 | 16,100 | 16,100 | 100 |
2000/08/29 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
2000/08/25 | 16,090 | 16,090 | 16,090 | 16,090 | 100 |
2000/08/23 | 15,900 | 16,200 | 15,900 | 16,200 | 200 |
2000/08/22 | 15,900 | 15,900 | 15,900 | 15,900 | 100 |
2000/08/21 | 16,000 | 16,000 | 15,900 | 15,900 | 200 |
2000/08/18 | 16,200 | 16,200 | 16,000 | 16,000 | 300 |
2000/08/17 | 16,110 | 16,110 | 16,100 | 16,100 | 600 |
2000/08/09 | 16,110 | 16,110 | 16,110 | 16,110 | 1,000 |
2000/08/08 | 16,100 | 16,100 | 16,100 | 16,100 | 100 |
2000/08/07 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/08/04 | 16,100 | 16,500 | 16,100 | 16,500 | 300 |
2000/07/28 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/07/27 | 16,100 | 16,100 | 16,100 | 16,100 | 100 |
2000/07/25 | 16,100 | 16,100 | 16,100 | 16,100 | 100 |
2000/07/24 | 16,100 | 16,100 | 16,100 | 16,100 | 100 |
2000/07/18 | 16,010 | 16,010 | 16,010 | 16,010 | 100 |
2000/07/14 | 16,500 | 16,500 | 16,000 | 16,000 | 200 |
2000/07/13 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/07/10 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/07/07 | 16,500 | 16,500 | 16,500 | 16,500 | 300 |
2000/07/06 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/07/05 | 16,000 | 16,000 | 16,000 | 16,000 | 200 |
2000/07/04 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/07/03 | 16,510 | 16,510 | 16,500 | 16,500 | 200 |
2000/06/30 | 16,500 | 16,500 | 16,500 | 16,500 | 300 |
2000/06/29 | 16,510 | 16,510 | 16,510 | 16,510 | 100 |
2000/06/28 | 16,510 | 16,510 | 16,500 | 16,500 | 5,500 |
2000/06/27 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/06/26 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/06/21 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/06/19 | 17,000 | 17,000 | 16,500 | 16,500 | 200 |
2000/06/15 | 17,000 | 17,000 | 17,000 | 17,000 | 200 |
2000/06/08 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/06/07 | 16,500 | 16,500 | 16,500 | 16,500 | 300 |
2000/06/02 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
2000/05/29 | 17,000 | 17,000 | 17,000 | 17,000 | 200 |
2000/05/25 | 16,500 | 16,500 | 16,500 | 16,500 | 300 |
2000/05/24 | 16,510 | 16,510 | 16,500 | 16,500 | 300 |
2000/05/23 | 17,000 | 17,000 | 16,500 | 16,500 | 200 |
2000/05/11 | 18,500 | 18,500 | 18,500 | 18,500 | 100 |
2000/05/10 | 18,500 | 18,500 | 18,500 | 18,500 | 100 |
2000/05/09 | 17,500 | 17,500 | 17,500 | 17,500 | 200 |
2000/05/08 | 18,400 | 18,400 | 18,400 | 18,400 | 100 |
2000/05/02 | 19,000 | 19,000 | 19,000 | 19,000 | 200 |
2000/04/25 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
2000/04/24 | 16,000 | 16,000 | 16,000 | 16,000 | 200 |
2000/04/21 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
2000/04/18 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
2000/04/17 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
2000/04/14 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
2000/04/10 | 18,690 | 18,690 | 18,690 | 18,690 | 100 |
2000/04/03 | 18,700 | 18,700 | 18,700 | 18,700 | 100 |
2000/03/28 | 18,700 | 18,700 | 18,700 | 18,700 | 100 |
2000/03/24 | 18,700 | 18,700 | 18,700 | 18,700 | 100 |
2000/03/14 | 18,900 | 18,900 | 18,600 | 18,600 | 200 |
2000/03/13 | 18,600 | 18,600 | 18,600 | 18,600 | 100 |
2000/03/10 | 18,600 | 18,600 | 18,600 | 18,600 | 200 |
2000/03/08 | 18,510 | 18,510 | 18,510 | 18,510 | 100 |
2000/03/07 | 18,500 | 18,500 | 18,500 | 18,500 | 400 |
2000/03/06 | 18,510 | 18,510 | 18,510 | 18,510 | 100 |
2000/03/03 | 18,890 | 18,890 | 18,600 | 18,600 | 200 |
2000/03/02 | 18,900 | 18,900 | 18,900 | 18,900 | 200 |
2000/02/29 | 18,900 | 18,900 | 18,900 | 18,900 | 100 |
2000/02/24 | 18,500 | 18,510 | 18,500 | 18,510 | 200 |
2000/02/18 | 18,500 | 18,500 | 18,500 | 18,500 | 100 |
2000/02/15 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |
2000/02/08 | 18,500 | 18,500 | 18,500 | 18,500 | 100 |
2000/02/04 | 19,000 | 19,000 | 18,800 | 19,000 | 300 |
2000/02/01 | 18,800 | 18,800 | 18,800 | 18,800 | 100 |
2000/01/31 | 18,800 | 18,800 | 18,500 | 18,500 | 300 |
2000/01/27 | 19,000 | 19,000 | 18,800 | 18,800 | 200 |
2000/01/25 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |
2000/01/24 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |
2000/01/21 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |
2000/01/20 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |
2000/01/18 | 18,990 | 18,990 | 18,990 | 18,990 | 100 |
2000/01/13 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |
2000/01/11 | 19,000 | 19,000 | 19,000 | 19,000 | 100 |